Raya Holding For Financial Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	5.210	5.650	4.810	5.020	2.480	24,418,140
2024-03-05	5.000	5.420	4.970	5.210	2.573	19,081,534
2024-03-04	5.070	5.250	4.820	5.000	2.470	15,946,440
2024-02-29	4.740	4.860	4.570	4.790	2.366	10,235,244
2024-02-28	4.980	5.470	4.650	4.740	2.341	54,698,460
2024-02-27	4.480	4.980	4.480	4.980	2.460	32,454,800
2024-02-26	4.180	4.400	4.150	4.350	2.149	8,205,498
2024-02-22	4.590	4.680	4.550	4.590	2.267	5,040,764
2024-02-21	4.640	4.700	4.550	4.590	2.267	5,642,368
2024-02-20	4.730	4.780	4.550	4.640	2.292	10,625,182
2024-02-19	4.860	4.930	4.730	4.730	2.336	10,163,638
2024-02-15	4.770	4.880	4.760	4.840	2.391	11,001,314
2024-02-14	4.720	5.010	4.720	4.770	2.356	17,561,186
2024-02-13	4.410	4.750	4.410	4.690	2.317	16,271,012
2024-02-12	4.450	4.550	4.290	4.410	2.178	8,036,944
2024-02-08	4.350	4.490	4.280	4.440	2.193	7,438,616
2024-02-07	4.430	4.600	4.340	4.350	2.149	7,890,224
2024-02-06	4.700	4.960	4.400	4.430	2.188	9,263,120
2024-02-05	4.450	4.880	4.450	4.700	2.322	15,406,320
2024-02-01	4.500	4.650	4.120	4.570	2.257	9,117,056
2024-01-31	5.050	5.190	4.200	4.500	2.223	13,440,396
2024-01-30	5.140	5.340	4.930	5.050	2.494	28,766,460
2024-01-29	4.760	5.390	4.760	5.140	2.539	44,914,442
2024-01-24	4.170	4.630	4.170	4.600	2.272	36,019,300
2024-01-23	4.000	4.300	3.900	4.150	2.050	16,686,216
2024-01-22	4.040	4.260	3.980	4.000	1.976	17,124,378
2024-01-18	4.020	4.360	4.000	4.110	2.030	34,230,398
2024-01-17	4.210	4.250	3.980	4.020	1.986	8,787,534
2024-01-16	4.030	4.430	4.000	4.210	2.080	33,547,718
2024-01-15	4.140	4.150	3.910	4.030	1.991	21,978,160
2024-01-11	3.480	3.650	3.410	3.470	1.714	15,088,414
2024-01-10	3.630	3.800	3.480	3.480	1.719	24,797,640
2024-01-09	3.510	3.740	3.400	3.630	1.793	30,036,060
2024-01-08	3.000	3.510	2.990	3.510	1.734	49,836,624
2024-01-04	2.900	3.020	2.900	2.930	1.447	9,187,926
2024-01-03	2.830	2.900	2.820	2.900	1.432	4,026,622
2024-01-02	2.820	2.930	2.820	2.830	1.398	3,892,632
2023-12-28	2.670	2.720	2.650	2.690	1.329	983,920
2023-12-27	2.620	2.700	2.620	2.670	1.319	1,702,032
2023-12-26	2.690	2.760	2.610	2.620	1.294	2,006,792
2023-12-25	2.690	2.800	2.650	2.690	1.329	1,698,786
2023-12-21	2.750	2.790	2.680	2.760	1.363	3,042,144
2023-12-20	2.800	2.810	2.740	2.750	1.358	1,572,056
2023-12-19	2.830	2.880	2.780	2.800	1.383	3,874,998
2023-12-18	2.800	2.860	2.790	2.830	1.398	3,085,736
2023-12-14	2.750	2.870	2.750	2.780	1.373	3,445,258
2023-12-13	2.690	2.760	2.690	2.750	1.358	1,943,686
2023-12-12	2.670	2.720	2.640	2.660	1.314	2,598,708
2023-12-11	2.710	2.740	2.650	2.670	1.319	2,756,834
2023-12-07	2.710	2.750	2.650	2.700	1.334	5,962,468
2023-12-06	2.850	2.890	2.700	2.710	1.339	6,277,818
2023-12-05	2.850	2.970	2.850	2.850	1.408	10,133,546
2023-12-04	2.850	2.930	2.850	2.850	1.408	7,701,936
2023-11-30	2.830	2.990	2.830	2.940	1.452	17,017,810
2023-11-29	2.710	2.920	2.710	2.810	1.388	20,309,460
2023-11-28	2.700	2.770	2.690	2.700	1.334	12,718,916
2023-11-27	2.680	2.760	2.680	2.700	1.334	6,724,144
2023-11-23	2.600	2.770	2.600	2.710	1.339	9,188,154
2023-11-22	2.590	2.630	2.580	2.600	1.284	4,362,158
2023-11-21	2.580	2.650	2.580	2.590	1.279	5,164,700

← NewerPage 10 of 17 · 1,011 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.0400 EGP
2023-01-11	0.0350 EGP
2022-01-16	0.0600 EGP
2021-07-14	0.0450 EGP
2020-01-13	0.1900 EGP
2019-07-16	0.2400 EGP
2019-06-16	0.1500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.